Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

6.705 -0.205 (-2.97%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.479 9.524 9.370 9.379 540,032 -0.06(-0.67%)
Aug 30, 2023 9.343 9.488 9.288 9.443 606,341 +0.08(+0.87%)
Aug 29, 2023 9.125 9.361 9.071 9.361 450,357 +0.24(+2.68%)
Aug 28, 2023 8.944 9.148 8.944 9.116 453,980 +0.21(+2.34%)
Aug 25, 2023 8.908 9.008 8.804 8.908 349,965 +0.01(+0.10%)
Aug 24, 2023 8.899 9.062 8.863 8.899 362,615 -0.05(-0.51%)
Aug 23, 2023 8.745 8.967 8.736 8.944 365,439 +0.21(+2.39%)
Aug 22, 2023 8.844 8.890 8.736 8.736 537,314 -0.06(-0.72%)
Aug 21, 2023 8.763 8.835 8.622 8.799 829,080 +0.04(+0.41%)
Aug 18, 2023 8.573 8.813 8.500 8.763 881,588 -0.15(-1.73%)
Aug 17, 2023 8.953 9.035 8.854 8.917 488,868 -0.02(-0.20%)
Aug 16, 2023 9.017 9.115 8.926 8.935 425,029 -0.09(-1.00%)
Aug 15, 2023 9.261 9.270 8.971 9.026 785,887 -0.30(-3.21%)
Aug 14, 2023 9.461 9.461 9.311 9.325 382,493 -0.15(-1.63%)
Aug 11, 2023 9.443 9.488 9.397 9.479 353,443 +0.02(+0.19%)
Aug 10, 2023 9.560 9.624 9.402 9.461 394,802 -0.05(-0.48%)
Aug 09, 2023 9.560 9.633 9.497 9.506 483,256 -0.09(-0.94%)
Aug 08, 2023 9.560 9.606 9.415 9.597 472,079 -0.09(-0.94%)
Aug 07, 2023 9.633 9.714 9.569 9.687 582,730 +0.09(+0.94%)
Aug 04, 2023 9.542 9.688 9.542 9.597 488,632 +0.01(+0.09%)
Aug 03, 2023 9.452 9.687 9.406 9.588 1,101,016 +0.19(+2.03%)
Aug 02, 2023 9.379 9.506 9.171 9.397 1,202,749 -0.05(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.